Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.33 24.33 23.94 23.99 681,337 -0.14(-0.59%)
Oct 30, 2014 23.63 24.21 23.63 24.13 508,172 +0.50(+2.12%)
Oct 29, 2014 23.79 23.88 23.42 23.63 459,710 -0.14(-0.60%)
Oct 28, 2014 23.45 23.78 23.39 23.77 464,600 +0.38(+1.62%)
Oct 27, 2014 23.35 23.35 23.22 23.39 458,845 +0.04(+0.17%)
Oct 24, 2014 23.34 23.43 23.24 23.35 375,846 +0.09(+0.38%)
Oct 23, 2014 23.24 23.42 23.03 23.26 460,749 +0.19(+0.82%)
Oct 22, 2014 22.99 23.27 22.95 23.07 506,100 +0.12(+0.50%)
Oct 21, 2014 22.78 23.01 22.77 22.96 527,990 +0.18(+0.80%)
Oct 20, 2014 22.34 22.78 22.28 22.78 739,447 +0.17(+0.75%)
Oct 17, 2014 22.78 22.78 22.36 22.61 1,005,408 +0.05(+0.24%)
Oct 16, 2014 22.49 22.70 22.26 22.55 871,210 -0.14(-0.60%)
Oct 15, 2014 22.70 22.99 22.32 22.69 1,726,102 -0.34(-1.47%)
Oct 14, 2014 21.85 23.58 21.74 23.03 1,840,718 +1.31(+6.01%)
Oct 13, 2014 21.69 21.92 21.61 21.72 756,631 +0.11(+0.53%)
Oct 10, 2014 21.40 21.83 21.40 21.61 789,105 +0.22(+1.01%)
Oct 09, 2014 21.79 21.87 21.36 21.39 732,804 -0.40(-1.83%)
Oct 08, 2014 21.27 21.80 21.23 21.79 875,430 +0.59(+2.78%)
Oct 07, 2014 20.94 21.41 20.88 21.20 1,185,097 +0.24(+1.16%)
Oct 06, 2014 20.88 21.02 20.84 20.96 553,111 +0.06(+0.29%)
Oct 03, 2014 20.94 21.00 20.77 20.90 690,489 +0.07(+0.32%)
Oct 02, 2014 20.75 20.98 20.70 20.83 585,932 +0.05(+0.23%)
Oct 01, 2014 20.73 20.93 20.68 20.78 620,349 +0.12(+0.59%)
Sep 30, 2014 20.69 20.98 20.61 20.66 816,152 -0.09(-0.46%)
Sep 29, 2014 20.69 20.87 20.65 20.75 382,291 -0.04(-0.20%)
Sep 26, 2014 20.74 20.87 20.61 20.79 320,938 +0.03(+0.16%)
Sep 25, 2014 20.96 21.00 20.66 20.76 654,149 -0.20(-0.94%)
Sep 24, 2014 21.04 21.09 20.85 20.96 508,957 -0.09(-0.45%)
Sep 23, 2014 21.23 21.31 21.05 21.05 443,353 -0.22(-1.02%)
Sep 22, 2014 21.30 21.40 21.17 21.27 411,263 -0.06(-0.29%)
Sep 19, 2014 21.32 21.51 21.26 21.33 1,079,816 +0.01(+0.06%)
Sep 18, 2014 21.43 21.49 21.23 21.32 845,743 -0.11(-0.51%)
Sep 17, 2014 21.59 21.65 21.38 21.42 607,981 -0.09(-0.44%)
Sep 16, 2014 21.38 21.64 21.32 21.52 463,162 +0.14(+0.63%)
Sep 15, 2014 21.55 21.69 21.34 21.38 454,039 -0.12(-0.57%)
Sep 12, 2014 21.95 21.99 21.49 21.51 456,461 -0.56(-2.55%)
Sep 11, 2014 21.81 22.13 21.73 22.07 398,210 +0.22(+0.99%)
Sep 10, 2014 21.86 21.91 21.71 21.85 350,901 -0.01(-0.06%)
Sep 09, 2014 22.07 22.08 21.82 21.86 338,779 -0.26(-1.19%)
Sep 08, 2014 22.24 22.24 22.04 22.13 375,629 -0.10(-0.46%)
Sep 05, 2014 21.86 22.25 21.86 22.23 379,947 +0.35(+1.58%)
Sep 04, 2014 21.91 21.99 21.80 21.88 280,050 -0.01(-0.06%)
Sep 03, 2014 21.87 22.01 21.82 21.90 543,907 +0.14(+0.65%)
Sep 02, 2014 21.95 21.95 21.72 21.76 420,442 -0.21(-0.96%)
Aug 29, 2014 21.84 21.97 21.97 21.97 411,860 +0.18(+0.81%)
Aug 28, 2014 21.71 21.84 21.67 21.79 343,144 +0.06(+0.28%)
Aug 27, 2014 21.51 21.74 21.44 21.73 521,474 +0.16(+0.75%)
Aug 26, 2014 21.73 21.84 21.57 21.57 544,693 -0.13(-0.59%)
Aug 25, 2014 21.71 21.80 21.64 21.69 340,137 +0.05(+0.25%)
Aug 22, 2014 21.73 21.82 21.50 21.64 635,797 -0.05(-0.22%)
Aug 21, 2014 21.63 21.82 21.58 21.69 458,598 +0.05(+0.25%)
Aug 20, 2014 21.59 21.68 21.52 21.63 484,129 -0.03(-0.13%)
Aug 19, 2014 21.59 21.69 21.51 21.66 522,455 +0.16(+0.75%)
Aug 18, 2014 21.64 21.68 21.43 21.50 478,202 -0.07(-0.31%)
Aug 15, 2014 21.45 21.61 21.33 21.57 482,199 +0.22(+1.04%)
Aug 14, 2014 21.20 21.39 21.20 21.35 441,819 +0.17(+0.82%)
Aug 13, 2014 21.03 21.29 21.03 21.17 413,766 +0.15(+0.73%)
Aug 12, 2014 21.01 21.11 20.94 21.02 569,678 +0.01(+0.03%)
Aug 11, 2014 21.02 21.14 20.92 21.01 627,429 +0.08(+0.38%)
Aug 08, 2014 20.75 21.01 20.75 20.93 770,005 +0.18(+0.87%)
Aug 07, 2014 20.66 20.94 20.64 20.75 474,014 +0.11(+0.55%)
Aug 06, 2014 21.04 21.18 20.50 20.64 691,382 -0.09(-0.45%)
Aug 05, 2014 20.76 21.04 20.64 20.73 454,327 -0.08(-0.39%)
Aug 04, 2014 21.00 21.00 20.33 20.81 554,730 -0.16(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.